Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.40 | 43.34 | 42.28 | 42.80 | 25,495,300 | +0.04(+0.10%) |
Jul 30, 2008 | 42.06 | 43.07 | 42.06 | 42.75 | 26,524,030 | +0.81(+1.93%) |
Jul 29, 2008 | 41.94 | 41.98 | 40.95 | 41.94 | 24,153,708 | +1.04(+2.55%) |
Jul 28, 2008 | 41.46 | 41.76 | 40.85 | 40.90 | 21,139,758 | -0.59(-1.43%) |
Jul 25, 2008 | 41.69 | 42.05 | 41.31 | 41.49 | 22,534,838 | -0.10(-0.25%) |
Jul 24, 2008 | 42.34 | 42.42 | 41.46 | 41.59 | 29,008,872 | -0.82(-1.93%) |
Jul 23, 2008 | 41.98 | 43.07 | 41.39 | 42.41 | 42,714,076 | -0.71(-1.64%) |
Jul 22, 2008 | 41.77 | 43.48 | 41.72 | 43.12 | 35,375,752 | +1.28(+3.05%) |
Jul 21, 2008 | 42.40 | 42.80 | 41.61 | 41.84 | 22,799,092 | -0.45(-1.05%) |
Jul 18, 2008 | 42.27 | 42.40 | 41.66 | 42.29 | 28,285,610 | +0.18(+0.42%) |
Jul 17, 2008 | 41.60 | 42.28 | 40.46 | 42.11 | 33,878,428 | +0.53(+1.26%) |
Jul 16, 2008 | 41.03 | 41.69 | 40.62 | 41.59 | 36,178,016 | +0.53(+1.28%) |
Jul 15, 2008 | 40.87 | 41.47 | 40.40 | 41.06 | 36,420,328 | -0.05(-0.12%) |
Jul 14, 2008 | 41.61 | 41.71 | 40.87 | 41.11 | 28,831,972 | +0.01(+0.04%) |
Jul 11, 2008 | 41.38 | 41.86 | 40.62 | 41.10 | 38,143,184 | -0.67(-1.61%) |
Jul 10, 2008 | 42.38 | 42.45 | 40.94 | 41.77 | 40,937,168 | -0.34(-0.80%) |
Jul 09, 2008 | 43.29 | 43.29 | 42.05 | 42.10 | 34,923,376 | -1.05(-2.44%) |
Jul 08, 2008 | 41.74 | 43.29 | 41.69 | 43.15 | 44,809,728 | +1.61(+3.87%) |
Jul 07, 2008 | 41.43 | 42.25 | 41.03 | 41.55 | 30,449,954 | +0.23(+0.55%) |
Jul 04, 2008 | 41.51 | 42.03 | 40.91 | 41.32 | 16,157,080 | +0.00(+0.00%) |
Jul 03, 2008 | 41.51 | 42.03 | 40.91 | 41.32 | 16,157,080 | +0.07(+0.18%) |
Jul 02, 2008 | 41.80 | 42.20 | 41.21 | 41.25 | 28,449,040 | -0.39(-0.93%) |
Jul 01, 2008 | 40.88 | 41.67 | 40.60 | 41.64 | 31,112,988 | +0.61(+1.48%) |
Jun 30, 2008 | 41.42 | 42.21 | 40.90 | 41.03 | 30,465,558 | -0.07(-0.18%) |
Jun 27, 2008 | 41.36 | 41.87 | 40.77 | 41.10 | 39,247,216 | -0.39(-0.93%) |
Jun 26, 2008 | 42.16 | 42.54 | 41.49 | 41.49 | 28,834,770 | -0.94(-2.22%) |
Jun 25, 2008 | 41.92 | 42.88 | 41.87 | 42.43 | 30,166,246 | +0.58(+1.40%) |
Jun 24, 2008 | 41.12 | 42.23 | 41.07 | 41.85 | 26,881,524 | +0.50(+1.20%) |
Jun 23, 2008 | 41.32 | 41.61 | 41.20 | 41.35 | 19,581,216 | +0.28(+0.68%) |
Jun 20, 2008 | 41.91 | 42.13 | 41.03 | 41.07 | 37,053,504 | -1.04(-2.48%) |
Jun 19, 2008 | 42.07 | 42.53 | 41.88 | 42.12 | 28,321,796 | +0.01(+0.03%) |
Jun 18, 2008 | 42.49 | 43.37 | 42.05 | 42.10 | 30,458,042 | -0.74(-1.74%) |
Jun 17, 2008 | 43.43 | 43.46 | 42.71 | 42.85 | 18,572,474 | -0.45(-1.05%) |
Jun 16, 2008 | 43.00 | 43.36 | 42.71 | 43.30 | 24,778,316 | +0.09(+0.22%) |
Jun 13, 2008 | 43.35 | 43.62 | 42.97 | 43.21 | 28,605,238 | +0.05(+0.12%) |
Jun 12, 2008 | 43.02 | 43.68 | 42.88 | 43.15 | 26,366,038 | +0.43(+1.01%) |
Jun 11, 2008 | 43.55 | 43.64 | 42.69 | 42.72 | 28,429,524 | -0.92(-2.11%) |
Jun 10, 2008 | 43.45 | 43.77 | 43.11 | 43.64 | 29,097,246 | +0.15(+0.35%) |
Jun 09, 2008 | 43.06 | 43.61 | 42.67 | 43.49 | 31,976,112 | +0.88(+2.06%) |
Jun 06, 2008 | 43.32 | 43.49 | 42.58 | 42.61 | 32,217,484 | -1.04(-2.39%) |
Jun 05, 2008 | 42.71 | 43.73 | 42.64 | 43.66 | 48,954,060 | +1.55(+3.68%) |
Jun 04, 2008 | 41.97 | 42.36 | 41.86 | 42.11 | 20,149,356 | -0.07(-0.16%) |
Jun 03, 2008 | 42.19 | 42.38 | 41.88 | 42.18 | 23,385,396 | +0.42(+1.00%) |
Jun 02, 2008 | 41.91 | 42.34 | 41.26 | 41.76 | 23,669,874 | -0.39(-0.94%) |
May 30, 2008 | 42.33 | 42.40 | 41.98 | 42.15 | 16,604,650 | -0.15(-0.35%) |
May 29, 2008 | 41.56 | 42.45 | 41.56 | 42.30 | 25,402,526 | +0.62(+1.49%) |
May 28, 2008 | 41.48 | 41.79 | 41.29 | 41.68 | 27,966,602 | +0.50(+1.22%) |
May 27, 2008 | 40.74 | 41.38 | 40.74 | 41.18 | 23,669,028 | +0.47(+1.17%) |
May 26, 2008 | 40.80 | 40.87 | 40.45 | 40.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.80 | 40.87 | 40.45 | 40.70 | 18,571,208 | -0.22(-0.54%) |
May 22, 2008 | 40.30 | 41.04 | 40.22 | 40.92 | 20,635,192 | +0.60(+1.48%) |
May 21, 2008 | 40.84 | 41.03 | 40.19 | 40.32 | 27,898,246 | -0.53(-1.29%) |
May 20, 2008 | 40.99 | 41.17 | 40.50 | 40.85 | 29,908,692 | -0.33(-0.80%) |
May 19, 2008 | 41.58 | 41.65 | 41.00 | 41.18 | 21,307,978 | -0.47(-1.12%) |
May 16, 2008 | 41.90 | 41.93 | 41.31 | 41.64 | 19,903,254 | -0.06(-0.14%) |
May 15, 2008 | 42.03 | 42.03 | 41.36 | 41.70 | 22,836,900 | -0.24(-0.57%) |
May 14, 2008 | 41.53 | 42.05 | 41.36 | 41.94 | 23,928,124 | +0.58(+1.41%) |
May 13, 2008 | 41.87 | 41.98 | 41.15 | 41.36 | 39,722,988 | -1.00(-2.36%) |
May 12, 2008 | 42.12 | 42.61 | 42.08 | 42.36 | 24,962,226 | +0.61(+1.47%) |
May 09, 2008 | 41.49 | 41.97 | 41.33 | 41.75 | 17,783,462 | +0.01(+0.03%) |
May 08, 2008 | 41.90 | 42.05 | 41.43 | 41.73 | 36,296,140 | +0.24(+0.58%) |
May 07, 2008 | 41.08 | 41.50 | 40.91 | 41.49 | 34,285,960 | +0.35(+0.85%) |
May 06, 2008 | 41.61 | 41.79 | 40.91 | 41.14 | 29,031,024 | -0.45(-1.09%) |
May 05, 2008 | 41.67 | 41.86 | 41.48 | 41.59 | 25,337,338 | -0.39(-0.92%) |
May 02, 2008 | 42.99 | 42.99 | 41.54 | 41.98 | 26,694,234 | -0.42(-0.98%) |